股票概览
66.24
-3.47%
-2.38
68.62
开盘价
69.17
最高价
66.21
最低价
6,562
成交量
数据更新至: 2025-02-28
技术指标
67.17
MA5 (5日均线)
69.16
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 68.62 | 69.17 | 66.21 | 66.24 | -3.47% | 6,562 | 44,287,416 |
| 2025-02-27 | 67.39 | 69.29 | 66.99 | 68.62 | +1.84% | 12,253 | 84,036,884 |
| 2025-02-26 | 67.25 | 68.49 | 66.88 | 67.38 | +0.42% | 7,482 | 50,607,276 |
| 2025-02-25 | 66.26 | 67.77 | 65.71 | 67.1 | +0.9% | 9,953 | 66,572,080 |
| 2025-02-24 | 69.52 | 69.52 | 65 | 66.5 | -3.86% | 22,717 | 151,643,760 |
| 2025-02-21 | 70 | 70.67 | 68.01 | 69.17 | -1.06% | 11,595 | 79,946,885 |
| 2025-02-20 | 71 | 71.89 | 69.88 | 69.91 | -2.22% | 9,254 | 65,364,342 |
| 2025-02-19 | 69.88 | 73 | 69.01 | 71.5 | +1.9% | 17,395 | 123,689,541 |
| 2025-02-18 | 74.01 | 74.05 | 69.38 | 70.17 | -6.44% | 19,012 | 134,323,755 |
| 2025-02-17 | 65 | 76.7 | 65 | 75 | +16.05% | 46,872 | 335,295,835 |
| 2025-02-14 | 63.78 | 65 | 63.71 | 64.63 | +1.76% | 6,695 | 43,185,470 |
| 2025-02-13 | 64 | 64.28 | 62.78 | 63.51 | -1.32% | 4,388 | 27,839,020 |
| 2025-02-12 | 63.5 | 64.94 | 63.5 | 64.36 | +0.33% | 4,307 | 27,765,519 |
| 2025-02-11 | 64.48 | 65.32 | 63.21 | 64.15 | -0.22% | 4,832 | 31,016,537 |
| 2025-02-10 | 63.62 | 64.49 | 62.5 | 64.29 | +1.05% | 5,601 | 35,895,841 |
| 2025-02-07 | 63.17 | 64.27 | 62.34 | 63.62 | +0.71% | 4,460 | 28,462,418 |
| 2025-02-06 | 62.3 | 63.35 | 61.42 | 63.17 | +1.02% | 3,487 | 21,939,224 |
| 2025-02-05 | 63.48 | 63.74 | 61.64 | 62.53 | -1.79% | 4,876 | 30,600,449 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：